KissMeData/000670/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183100	839135000	526000	526000	526000	526000	72
3	20230825	183000	839135000	526000	526000	526000	526000	0
4	20230825	182900	839135000	526000	526000	526000	526000	0
5	20230825	182800	839135000	526000	526000	526000	526000	0
6	20230825	182700	839135000	526000	526000	526000	526000	0
7	20230825	182600	839135000	526000	526000	526000	526000	0
8	20230825	182500	839135000	526000	526000	526000	526000	0
9	20230825	182400	839135000	526000	526000	526000	526000	0
10	20230825	182300	839135000	526000	526000	526000	526000	0
11	20230825	182200	839135000	526000	526000	526000	526000	0
12	20230825	182100	839135000	526000	526000	526000	526000	0
13	20230825	182000	839135000	526000	526000	526000	526000	0
14	20230825	181900	839135000	526000	526000	526000	526000	0
15	20230825	181800	839135000	526000	526000	526000	526000	0
16	20230825	181700	839135000	526000	526000	526000	526000	0
17	20230825	181600	839135000	526000	526000	526000	526000	0
18	20230825	181500	839135000	526000	526000	526000	526000	0
19	20230825	181400	839135000	526000	526000	526000	526000	0
20	20230825	181300	839135000	526000	526000	526000	526000	0
21	20230825	181200	839135000	526000	526000	526000	526000	0
22	20230825	181100	839135000	526000	526000	526000	526000	0
23	20230825	181000	839135000	526000	526000	526000	526000	0
24	20230825	180900	839135000	526000	526000	526000	526000	0
25	20230825	180800	839135000	526000	526000	526000	526000	0
26	20230825	180700	839135000	526000	526000	526000	526000	0
27	20230825	180600	839135000	526000	526000	526000	526000	0
28	20230825	180500	839135000	526000	526000	526000	526000	0
29	20230825	180400	839135000	526000	526000	526000	526000	0
30	20230825	180300	839135000	526000	526000	526000	526000	0
31	20230825	180200	839135000	526000	526000	526000	526000	0
32	20230825	180100	839135000	526000	526000	526000	526000	72
33	20230825	180000	839135000	526000	526000	526000	526000	0
34	20230825	175900	839135000	526000	526000	526000	526000	0
35	20230825	175800	839135000	526000	526000	526000	526000	0
36	20230825	175700	839135000	526000	526000	526000	526000	0
37	20230825	175600	839135000	526000	526000	526000	526000	0
38	20230825	175500	839135000	526000	526000	526000	526000	0
39	20230825	175400	839135000	526000	526000	526000	526000	0
40	20230825	175300	839135000	526000	526000	526000	526000	0
41	20230825	175200	839135000	526000	526000	526000	526000	0
42	20230825	175100	839135000	526000	526000	526000	526000	0
43	20230825	175000	839135000	526000	526000	526000	526000	0
44	20230825	174900	839135000	526000	526000	526000	526000	0
45	20230825	174800	839135000	526000	526000	526000	526000	0
46	20230825	174700	839135000	526000	526000	526000	526000	0
47	20230825	174600	839135000	526000	526000	526000	526000	0
48	20230825	174500	839135000	526000	526000	526000	526000	0
49	20230825	174400	839135000	526000	526000	526000	526000	0
50	20230825	174300	839135000	526000	526000	526000	526000	0
51	20230825	174200	839135000	526000	526000	526000	526000	0
52	20230825	174100	839135000	526000	526000	526000	526000	0
53	20230825	174000	839135000	526000	526000	526000	526000	0
54	20230825	173900	839135000	526000	526000	526000	526000	0
55	20230825	173800	839135000	526000	526000	526000	526000	0
56	20230825	173700	839135000	526000	526000	526000	526000	0
57	20230825	173600	839135000	526000	526000	526000	526000	0
58	20230825	173500	839135000	526000	526000	526000	526000	0
59	20230825	173400	839135000	526000	526000	526000	526000	0
60	20230825	173300	839135000	526000	526000	526000	526000	0
61	20230825	173200	839135000	526000	526000	526000	526000	0
62	20230825	173100	839135000	526000	526000	526000	526000	72
63	20230825	173000	839135000	526000	526000	526000	526000	0
64	20230825	172900	839135000	526000	526000	526000	526000	0
65	20230825	172800	839135000	526000	526000	526000	526000	0
66	20230825	172700	839135000	526000	526000	526000	526000	0
67	20230825	172600	839135000	526000	526000	526000	526000	0
68	20230825	172500	839135000	526000	526000	526000	526000	0
69	20230825	172400	839135000	526000	526000	526000	526000	0
70	20230825	172300	839135000	526000	526000	526000	526000	0
71	20230825	172200	839135000	526000	526000	526000	526000	0
72	20230825	172100	839135000	526000	526000	526000	526000	0
73	20230825	172000	839135000	526000	526000	526000	526000	0
74	20230825	171900	839135000	526000	526000	526000	526000	0
75	20230825	171800	839135000	526000	526000	526000	526000	0
76	20230825	171700	839135000	526000	526000	526000	526000	0
77	20230825	171600	839135000	526000	526000	526000	526000	0
78	20230825	171500	839135000	526000	526000	526000	526000	0
79	20230825	171400	839135000	526000	526000	526000	526000	0
80	20230825	171300	839135000	526000	526000	526000	526000	0
81	20230825	171200	839135000	526000	526000	526000	526000	0
82	20230825	171100	839135000	526000	526000	526000	526000	0
83	20230825	171000	839135000	526000	526000	526000	526000	0
84	20230825	170900	839135000	526000	526000	526000	526000	0
85	20230825	170800	839135000	526000	526000	526000	526000	0
86	20230825	170700	839135000	526000	526000	526000	526000	0
87	20230825	170600	839135000	526000	526000	526000	526000	0
88	20230825	170500	839135000	526000	526000	526000	526000	0
89	20230825	170400	839135000	526000	526000	526000	526000	0
90	20230825	170300	839135000	526000	526000	526000	526000	0
91	20230825	170200	839135000	526000	526000	526000	526000	0
92	20230825	170100	839135000	526000	526000	526000	526000	72
93	20230825	170000	839135000	526000	526000	526000	526000	0
94	20230825	165900	839135000	526000	526000	526000	526000	0
95	20230825	165800	839135000	526000	526000	526000	526000	0
96	20230825	165700	839135000	526000	526000	526000	526000	0
97	20230825	165600	839135000	526000	526000	526000	526000	0
98	20230825	165500	839135000	526000	526000	526000	526000	0
99	20230825	165400	839135000	526000	526000	526000	526000	0
100	20230825	165300	839135000	526000	526000	526000	526000	0
101	20230825	165200	839135000	526000	526000	526000	526000	0
102	20230825	165100	839135000	526000	526000	526000	526000	0
103	20230825	165000	839135000	526000	526000	526000	526000	0
104	20230825	164900	839135000	526000	526000	526000	526000	0
105	20230825	164800	839135000	526000	526000	526000	526000	0
106	20230825	164700	839135000	526000	526000	526000	526000	0
107	20230825	164600	839135000	526000	526000	526000	526000	0
108	20230825	164500	839135000	526000	526000	526000	526000	0
109	20230825	164400	839135000	526000	526000	526000	526000	0
110	20230825	164300	839135000	526000	526000	526000	526000	0
111	20230825	164200	839135000	526000	526000	526000	526000	0
112	20230825	164100	839135000	526000	526000	526000	526000	0
113	20230825	164000	839135000	526000	526000	526000	526000	0
114	20230825	163900	839135000	526000	526000	526000	526000	0
115	20230825	163800	839135000	526000	526000	526000	526000	0
116	20230825	163700	839135000	526000	526000	526000	526000	0
117	20230825	163600	839135000	526000	526000	526000	526000	0
118	20230825	163500	839135000	526000	526000	526000	526000	0
119	20230825	163400	839135000	526000	526000	526000	526000	0
120	20230825	163300	839135000	526000	526000	526000	526000	0
121	20230825	163200	839135000	526000	526000	526000	526000	0
122	20230825	163100	839135000	526000	526000	526000	526000	72
123	20230825	163000	839135000	526000	526000	526000	526000	0
124	20230825	162900	839135000	526000	526000	526000	526000	0
125	20230825	162800	839135000	526000	526000	526000	526000	0
126	20230825	162700	839135000	526000	526000	526000	526000	0
127	20230825	162600	839135000	526000	526000	526000	526000	0
128	20230825	162500	839135000	526000	526000	526000	526000	0
129	20230825	162400	839135000	526000	526000	526000	526000	0
130	20230825	162300	839135000	526000	526000	526000	526000	0
131	20230825	162200	839135000	526000	526000	526000	526000	0
132	20230825	162100	839135000	526000	526000	526000	526000	0
133	20230825	162000	839135000	526000	526000	526000	526000	0
134	20230825	161900	839135000	526000	526000	526000	526000	0
135	20230825	161800	839135000	526000	526000	526000	526000	0
136	20230825	161700	839135000	526000	526000	526000	526000	0
137	20230825	161600	839135000	526000	526000	526000	526000	0
138	20230825	161500	839135000	526000	526000	526000	526000	0
139	20230825	161400	839135000	526000	526000	526000	526000	0
140	20230825	161300	839135000	526000	526000	526000	526000	0
141	20230825	161200	839135000	526000	526000	526000	526000	0
142	20230825	161100	839135000	526000	526000	526000	526000	0
143	20230825	161000	839135000	526000	526000	526000	526000	0
144	20230825	160900	839135000	526000	526000	526000	526000	0
145	20230825	160800	839135000	526000	526000	526000	526000	0
146	20230825	160700	839135000	526000	526000	526000	526000	0
147	20230825	160600	839135000	526000	526000	526000	526000	0
148	20230825	160500	839135000	526000	526000	526000	526000	0
149	20230825	160400	839135000	526000	526000	526000	526000	0
150	20230825	160300	839135000	526000	526000	526000	526000	0
151	20230825	160200	839135000	526000	526000	526000	526000	0
152	20230825	160100	839135000	526000	526000	526000	526000	72
153	20230825	160000	839135000	526000	526000	526000	526000	0
154	20230825	155900	839135000	526000	526000	526000	526000	0
155	20230825	155800	839135000	526000	526000	526000	526000	0
156	20230825	155700	839135000	526000	526000	526000	526000	0
157	20230825	155600	839135000	526000	526000	526000	526000	0
158	20230825	155500	839135000	526000	526000	526000	526000	0
159	20230825	155400	839135000	526000	526000	526000	526000	0
160	20230825	155300	839135000	526000	526000	526000	526000	0
161	20230825	155200	839135000	526000	526000	526000	526000	0
162	20230825	155100	839135000	526000	526000	526000	526000	0
163	20230825	155000	839135000	526000	526000	526000	526000	0
164	20230825	154900	839135000	526000	526000	526000	526000	0
165	20230825	154800	839135000	526000	526000	526000	526000	0
166	20230825	154700	839135000	526000	526000	526000	526000	0
167	20230825	154600	839135000	526000	526000	526000	526000	0
168	20230825	154500	839135000	526000	526000	526000	526000	0
169	20230825	154400	839135000	526000	526000	526000	526000	0
170	20230825	154300	839135000	526000	526000	526000	526000	0
171	20230825	154200	839135000	526000	526000	526000	526000	0
172	20230825	154100	839135000	526000	526000	526000	526000	0
173	20230825	154000	839135000	526000	526000	526000	526000	0
174	20230825	153900	839135000	526000	526000	526000	526000	0
175	20230825	153800	839135000	526000	526000	526000	526000	0
176	20230825	153700	839135000	526000	526000	526000	526000	0
177	20230825	153600	839135000	526000	526000	526000	526000	0
178	20230825	153500	839135000	526000	526000	526000	526000	0
179	20230825	153400	839135000	526000	526000	526000	526000	0
180	20230825	153300	839135000	526000	526000	526000	526000	0
181	20230825	153200	839135000	526000	526000	526000	526000	0
182	20230825	153100	839135000	526000	526000	526000	526000	72
183	20230825	153000	839135000	526000	526000	526000	526000	72
184	20230825	152900	801263000	526000	526000	526000	526000	0
185	20230825	152800	801263000	526000	526000	526000	526000	0
186	20230825	152700	801263000	526000	526000	526000	526000	0
187	20230825	152600	801263000	526000	526000	526000	526000	0
188	20230825	152500	801263000	526000	526000	526000	526000	0
189	20230825	152400	801263000	526000	526000	526000	526000	0
190	20230825	152300	801263000	526000	526000	526000	526000	0
191	20230825	152200	801263000	526000	526000	526000	526000	0
192	20230825	152100	801263000	526000	526000	526000	526000	0
193	20230825	152000	801263000	526000	526000	526000	526000	0
194	20230825	151900	801263000	526000	527000	527000	526000	8
195	20230825	151800	797049000	527000	526000	527000	526000	18
196	20230825	151700	787565000	527000	527000	527000	527000	4
197	20230825	151600	785457000	527000	527000	527000	527000	6
198	20230825	151500	782295000	527000	526000	527000	526000	7
199	20230825	151400	778607000	527000	527000	527000	527000	5
200	20230825	151300	775972000	527000	527000	527000	526000	9
201	20230825	151200	771230000	527000	527000	527000	527000	5
202	20230825	151100	768595000	527000	527000	527000	526000	6
203	20230825	151000	765434000	526000	526000	527000	526000	22
204	20230825	150900	753861000	526000	526000	527000	526000	4
205	20230825	150800	751755000	526000	526000	526000	526000	2
206	20230825	150700	750703000	526000	526000	526000	526000	0
207	20230825	150600	750703000	526000	526000	526000	526000	1
208	20230825	150500	750177000	527000	527000	527000	527000	2
209	20230825	150400	749123000	526000	527000	527000	526000	40
210	20230825	150300	728044000	527000	527000	527000	527000	1
211	20230825	150200	727517000	528000	528000	528000	528000	2
212	20230825	150100	726461000	528000	527000	528000	527000	3
213	20230825	150000	724879000	527000	527000	527000	527000	2
214	20230825	145900	723825000	527000	528000	528000	527000	2
215	20230825	145800	722770000	527000	527000	527000	527000	0
216	20230825	145700	722770000	527000	527000	527000	527000	1
217	20230825	145600	722243000	527000	527000	527000	527000	1
218	20230825	145500	721716000	528000	528000	528000	528000	2
219	20230825	145400	720660000	527000	528000	528000	527000	7
220	20230825	145300	716965000	528000	528000	528000	528000	26
221	20230825	145200	703237000	527000	527000	527000	527000	1
222	20230825	145100	702710000	527000	527000	527000	527000	2
223	20230825	145000	701656000	527000	527000	527000	527000	0
224	20230825	144900	701656000	527000	527000	527000	527000	1
225	20230825	144800	701129000	527000	527000	527000	527000	0
226	20230825	144700	701129000	527000	527000	527000	527000	1
227	20230825	144600	700602000	528000	528000	528000	528000	0
228	20230825	144500	700602000	528000	528000	528000	528000	0
229	20230825	144400	700602000	528000	528000	528000	528000	4
230	20230825	144300	698490000	528000	528000	528000	528000	0
231	20230825	144200	698490000	528000	527000	528000	527000	3
232	20230825	144100	696907000	526000	526000	526000	526000	0
233	20230825	144000	696907000	526000	526000	526000	526000	0
234	20230825	143900	696907000	526000	526000	526000	526000	0
235	20230825	143800	696907000	526000	526000	526000	526000	0
236	20230825	143700	696907000	526000	526000	526000	526000	0
237	20230825	143600	696907000	526000	526000	526000	526000	0
238	20230825	143500	696907000	526000	526000	526000	526000	2
239	20230825	143400	695855000	527000	527000	527000	527000	0
240	20230825	143300	695855000	527000	527000	527000	527000	0
241	20230825	143200	695855000	527000	526000	527000	526000	7
242	20230825	143100	692167000	527000	527000	527000	527000	2
243	20230825	143000	691113000	527000	527000	527000	527000	9
244	20230825	142900	686370000	527000	527000	527000	527000	0
245	20230825	142800	686370000	527000	527000	527000	527000	12
246	20230825	142700	680046000	528000	528000	528000	528000	0
247	20230825	142600	680046000	528000	528000	528000	528000	5
248	20230825	142500	677406000	527000	527000	527000	527000	22
249	20230825	142400	665812000	527000	527000	527000	527000	0
250	20230825	142300	665812000	527000	527000	527000	527000	0
251	20230825	142200	665812000	527000	527000	527000	527000	0
252	20230825	142100	665812000	527000	527000	527000	527000	33
253	20230825	142000	648421000	528000	528000	528000	528000	0
254	20230825	141900	648421000	528000	528000	528000	528000	0
255	20230825	141800	648421000	528000	528000	528000	528000	0
256	20230825	141700	648421000	528000	528000	528000	528000	0
257	20230825	141600	648421000	528000	527000	528000	527000	2
258	20230825	141500	647366000	527000	527000	527000	527000	3
259	20230825	141400	645785000	527000	527000	527000	527000	6
260	20230825	141300	642623000	527000	527000	527000	527000	0
261	20230825	141200	642623000	527000	527000	527000	527000	1
262	20230825	141100	642096000	526000	526000	526000	526000	0
263	20230825	141000	642096000	526000	526000	526000	526000	0
264	20230825	140900	642096000	526000	526000	526000	526000	0
265	20230825	140800	642096000	526000	526000	526000	526000	0
266	20230825	140700	642096000	526000	526000	526000	526000	0
267	20230825	140600	642096000	526000	526000	526000	526000	0
268	20230825	140500	642096000	526000	526000	526000	526000	0
269	20230825	140400	642096000	526000	526000	526000	526000	0
270	20230825	140300	642096000	526000	526000	526000	526000	0
271	20230825	140200	642096000	526000	526000	526000	526000	0
272	20230825	140100	642096000	526000	526000	526000	526000	0
273	20230825	140000	642096000	526000	526000	526000	526000	0
274	20230825	135900	642096000	526000	526000	526000	526000	0
275	20230825	135800	642096000	526000	526000	526000	526000	1
276	20230825	135700	641570000	527000	527000	527000	527000	0
277	20230825	135600	641570000	527000	527000	527000	527000	0
278	20230825	135500	641570000	527000	526000	527000	526000	15
279	20230825	135400	633666000	527000	527000	527000	527000	0
280	20230825	135300	633666000	527000	527000	527000	527000	0
281	20230825	135200	633666000	527000	527000	527000	527000	0
282	20230825	135100	633666000	527000	527000	527000	527000	0
283	20230825	135000	633666000	527000	526000	527000	526000	6
284	20230825	134900	630509000	526000	526000	526000	526000	1
285	20230825	134800	629983000	526000	526000	526000	526000	0
286	20230825	134700	629983000	526000	526000	526000	526000	1
287	20230825	134600	629457000	526000	526000	526000	526000	0
288	20230825	134500	629457000	526000	526000	526000	526000	0
289	20230825	134400	629457000	526000	526000	526000	526000	0
290	20230825	134300	629457000	526000	526000	526000	526000	0
291	20230825	134200	629457000	526000	526000	526000	526000	0
292	20230825	134100	629457000	526000	526000	526000	526000	0
293	20230825	134000	629457000	526000	526000	526000	526000	8
294	20230825	133900	625249000	526000	526000	526000	526000	24
295	20230825	133800	612625000	526000	526000	526000	526000	1
296	20230825	133700	612099000	526000	526000	526000	526000	1
297	20230825	133600	611573000	526000	526000	526000	526000	0
298	20230825	133500	611573000	526000	526000	526000	526000	1
299	20230825	133400	611047000	526000	526000	526000	526000	1
300	20230825	133300	610521000	525000	525000	525000	525000	0
301	20230825	133200	610521000	525000	525000	525000	525000	0
302	20230825	133100	610521000	525000	525000	525000	525000	1
303	20230825	133000	609996000	526000	526000	526000	526000	1
304	20230825	132900	609470000	526000	526000	526000	526000	1
305	20230825	132800	608944000	526000	526000	526000	526000	0
306	20230825	132700	608944000	526000	526000	526000	526000	2
307	20230825	132600	607892000	526000	526000	526000	526000	0
308	20230825	132500	607892000	526000	526000	526000	526000	1
309	20230825	132400	607366000	525000	525000	525000	525000	0
310	20230825	132300	607366000	525000	525000	525000	525000	0
311	20230825	132200	607366000	525000	525000	525000	525000	0
312	20230825	132100	607366000	525000	525000	525000	525000	0
313	20230825	132000	607366000	525000	525000	525000	525000	0
314	20230825	131900	607366000	525000	525000	525000	525000	0
315	20230825	131800	607366000	525000	525000	525000	525000	0
316	20230825	131700	607366000	525000	525000	525000	525000	0
317	20230825	131600	607366000	525000	525000	525000	525000	0
318	20230825	131500	607366000	525000	525000	525000	525000	0
319	20230825	131400	607366000	525000	525000	525000	525000	0
320	20230825	131300	607366000	525000	525000	525000	525000	0
321	20230825	131200	607366000	525000	525000	525000	525000	0
322	20230825	131100	607366000	525000	525000	525000	525000	0
323	20230825	131000	607366000	525000	525000	525000	525000	0
324	20230825	130900	607366000	525000	525000	525000	525000	6
325	20230825	130800	604216000	525000	525000	525000	525000	1
326	20230825	130700	603691000	525000	525000	525000	525000	3
327	20230825	130600	602116000	525000	525000	525000	525000	0
328	20230825	130500	602116000	525000	525000	525000	525000	1
329	20230825	130400	601591000	525000	525000	525000	525000	0
330	20230825	130300	601591000	525000	525000	525000	525000	0
331	20230825	130200	601591000	525000	525000	525000	525000	0
332	20230825	130100	601591000	525000	525000	525000	525000	0
333	20230825	130000	601591000	525000	525000	525000	525000	1
334	20230825	125900	601066000	524000	524000	524000	524000	0
335	20230825	125800	601066000	524000	524000	524000	524000	0
336	20230825	125700	601066000	524000	525000	525000	524000	6
337	20230825	125600	597921000	524000	524000	524000	524000	0
338	20230825	125500	597921000	524000	524000	524000	524000	1
339	20230825	125400	597397000	525000	525000	525000	525000	1
340	20230825	125300	596872000	525000	525000	525000	525000	16
341	20230825	125200	588472000	526000	526000	526000	526000	1
342	20230825	125100	587946000	526000	526000	526000	526000	0
343	20230825	125000	587946000	526000	526000	526000	526000	0
344	20230825	124900	587946000	526000	526000	526000	526000	0
345	20230825	124800	587946000	526000	526000	526000	526000	0
346	20230825	124700	587946000	526000	526000	526000	526000	1
347	20230825	124600	587420000	526000	526000	526000	526000	0
348	20230825	124500	587420000	526000	526000	526000	526000	1
349	20230825	124400	586894000	526000	525000	526000	525000	2
350	20230825	124300	585843000	525000	525000	525000	525000	2
351	20230825	124200	584793000	525000	525000	525000	525000	1
352	20230825	124100	584268000	525000	525000	525000	525000	1
353	20230825	124000	583743000	524000	524000	524000	524000	1
354	20230825	123900	583219000	524000	524000	524000	524000	0
355	20230825	123800	583219000	524000	524000	524000	524000	0
356	20230825	123700	583219000	524000	524000	524000	524000	0
357	20230825	123600	583219000	524000	525000	525000	524000	2
358	20230825	123500	582170000	525000	525000	525000	525000	0
359	20230825	123400	582170000	525000	525000	525000	525000	0
360	20230825	123300	582170000	525000	525000	525000	525000	0
361	20230825	123200	582170000	525000	525000	525000	525000	1
362	20230825	123100	581645000	525000	525000	525000	525000	2
363	20230825	123000	580595000	525000	525000	525000	525000	0
364	20230825	122900	580595000	525000	525000	525000	525000	0
365	20230825	122800	580595000	525000	525000	525000	525000	0
366	20230825	122700	580595000	525000	525000	525000	525000	0
367	20230825	122600	580595000	525000	525000	525000	525000	0
368	20230825	122500	580595000	525000	525000	525000	525000	1
369	20230825	122400	580070000	525000	525000	525000	525000	0
370	20230825	122300	580070000	525000	525000	525000	525000	0
371	20230825	122200	580070000	525000	525000	525000	525000	0
372	20230825	122100	580070000	525000	525000	525000	525000	1
373	20230825	122000	579545000	525000	525000	525000	525000	1
374	20230825	121900	579020000	524000	524000	524000	524000	1
375	20230825	121800	578496000	524000	524000	524000	524000	0
376	20230825	121700	578496000	524000	524000	524000	524000	0
377	20230825	121600	578496000	524000	526000	526000	524000	28
378	20230825	121500	563798000	526000	526000	526000	526000	1
379	20230825	121400	563272000	526000	526000	526000	526000	0
380	20230825	121300	563272000	526000	526000	526000	526000	0
381	20230825	121200	563272000	526000	526000	526000	526000	0
382	20230825	121100	563272000	526000	526000	526000	526000	0
383	20230825	121000	563272000	526000	526000	526000	526000	0
384	20230825	120900	563272000	526000	526000	526000	526000	1
385	20230825	120800	562746000	526000	526000	526000	526000	0
386	20230825	120700	562746000	526000	526000	526000	526000	0
387	20230825	120600	562746000	526000	526000	526000	526000	0
388	20230825	120500	562746000	526000	526000	526000	526000	0
389	20230825	120400	562746000	526000	526000	526000	526000	1
390	20230825	120300	562220000	525000	525000	525000	525000	4
391	20230825	120200	560120000	525000	525000	525000	525000	0
392	20230825	120100	560120000	525000	525000	525000	525000	1
393	20230825	120000	559595000	526000	526000	526000	526000	0
394	20230825	115900	559595000	526000	526000	526000	526000	1
395	20230825	115800	559069000	525000	525000	525000	525000	0
396	20230825	115700	559069000	525000	525000	525000	525000	0
397	20230825	115600	559069000	525000	525000	525000	525000	0
398	20230825	115500	559069000	525000	525000	525000	525000	4
399	20230825	115400	556969000	526000	526000	526000	526000	0
400	20230825	115300	556969000	526000	526000	526000	526000	1
401	20230825	115200	556443000	526000	526000	526000	526000	0
402	20230825	115100	556443000	526000	526000	526000	526000	0
403	20230825	115000	556443000	526000	526000	526000	526000	0
404	20230825	114900	556443000	526000	526000	526000	526000	0
405	20230825	114800	556443000	526000	527000	527000	525000	59
406	20230825	114700	525423000	527000	527000	527000	527000	11
407	20230825	114600	519626000	527000	527000	527000	527000	0
408	20230825	114500	519626000	527000	527000	527000	527000	0
409	20230825	114400	519626000	527000	528000	528000	527000	4
410	20230825	114300	517517000	528000	528000	528000	528000	0
411	20230825	114200	517517000	528000	528000	528000	528000	0
412	20230825	114100	517517000	528000	528000	528000	528000	0
413	20230825	114000	517517000	528000	528000	528000	528000	0
414	20230825	113900	517517000	528000	528000	528000	528000	0
415	20230825	113800	517517000	528000	528000	528000	528000	0
416	20230825	113700	517517000	528000	527000	528000	527000	2
417	20230825	113600	516462000	527000	527000	527000	527000	1
418	20230825	113500	515935000	528000	528000	528000	528000	1
419	20230825	113400	515407000	528000	528000	528000	528000	0
420	20230825	113300	515407000	528000	528000	528000	528000	2
421	20230825	113200	514351000	528000	528000	528000	528000	0
422	20230825	113100	514351000	528000	528000	528000	528000	10
423	20230825	113000	509071000	529000	529000	529000	529000	0
424	20230825	112900	509071000	529000	529000	529000	529000	1
425	20230825	112800	508542000	529000	530000	530000	529000	17
426	20230825	112700	499547000	530000	530000	530000	530000	1
427	20230825	112600	499017000	530000	530000	530000	530000	1
428	20230825	112500	498487000	530000	530000	530000	530000	0
429	20230825	112400	498487000	530000	530000	530000	530000	1
430	20230825	112300	497957000	530000	530000	530000	530000	1
431	20230825	112200	497427000	529000	529000	529000	529000	5
432	20230825	112100	494782000	530000	530000	530000	530000	2
433	20230825	112000	493722000	530000	530000	530000	530000	0
434	20230825	111900	493722000	530000	530000	530000	530000	1
435	20230825	111800	493192000	530000	530000	530000	530000	1
436	20230825	111700	492662000	530000	530000	530000	530000	1
437	20230825	111600	492132000	529000	530000	530000	529000	3
438	20230825	111500	490544000	530000	531000	531000	530000	32
439	20230825	111400	473583000	531000	531000	531000	531000	1
440	20230825	111300	473052000	531000	530000	531000	530000	6
441	20230825	111200	469867000	531000	531000	531000	531000	2
442	20230825	111100	468805000	530000	530000	530000	530000	39
443	20230825	111000	448135000	530000	530000	530000	530000	1
444	20230825	110900	447605000	529000	529000	529000	529000	1
445	20230825	110800	447076000	529000	529000	529000	529000	0
446	20230825	110700	447076000	529000	529000	529000	529000	0
447	20230825	110600	447076000	529000	529000	529000	529000	15
448	20230825	110500	439141000	528000	528000	528000	528000	0
449	20230825	110400	439141000	528000	528000	528000	528000	0
450	20230825	110300	439141000	528000	528000	528000	528000	0
451	20230825	110200	439141000	528000	528000	528000	528000	0
452	20230825	110100	439141000	528000	528000	528000	528000	2
453	20230825	110000	438085000	528000	528000	528000	528000	0
454	20230825	105900	438085000	528000	528000	528000	528000	0
455	20230825	105800	438085000	528000	528000	528000	528000	3
456	20230825	105700	436501000	528000	528000	528000	528000	0
457	20230825	105600	436501000	528000	528000	528000	528000	21
458	20230825	105500	425413000	526000	526000	526000	526000	0
459	20230825	105400	425413000	526000	526000	526000	526000	0
460	20230825	105300	425413000	526000	526000	526000	526000	0
461	20230825	105200	425413000	526000	526000	526000	526000	2
462	20230825	105100	424361000	527000	527000	527000	527000	0
463	20230825	105000	424361000	527000	527000	527000	527000	0
464	20230825	104900	424361000	527000	527000	527000	527000	1
465	20230825	104800	423834000	527000	527000	527000	527000	1
466	20230825	104700	423307000	527000	527000	527000	527000	0
467	20230825	104600	423307000	527000	527000	527000	527000	0
468	20230825	104500	423307000	527000	528000	528000	527000	2
469	20230825	104400	422252000	527000	528000	528000	527000	12
470	20230825	104300	415918000	528000	528000	528000	528000	7
471	20230825	104200	412222000	528000	528000	528000	528000	0
472	20230825	104100	412222000	528000	528000	528000	528000	2
473	20230825	104000	411166000	529000	529000	529000	529000	9
474	20230825	103900	406405000	529000	529000	529000	529000	0
475	20230825	103800	406405000	529000	530000	530000	529000	22
476	20230825	103700	394766000	530000	530000	530000	530000	0
477	20230825	103600	394766000	530000	530000	530000	530000	1
478	20230825	103500	394236000	530000	530000	530000	530000	1
479	20230825	103400	393706000	530000	530000	530000	530000	0
480	20230825	103300	393706000	530000	530000	530000	530000	1
481	20230825	103200	393176000	530000	530000	530000	530000	0
482	20230825	103100	393176000	530000	530000	530000	530000	1
483	20230825	103000	392646000	530000	530000	530000	530000	1
484	20230825	102900	392116000	529000	529000	529000	529000	1
485	20230825	102800	391587000	530000	531000	531000	529000	16
486	20230825	102700	383107000	531000	531000	531000	531000	1
487	20230825	102600	382576000	531000	531000	531000	531000	9
488	20230825	102500	377797000	531000	527000	531000	527000	170
489	20230825	102400	287955000	527000	527000	527000	527000	11
490	20230825	102300	282158000	527000	527000	527000	527000	1
491	20230825	102200	281631000	526000	525000	526000	525000	23
492	20230825	102100	269538000	525000	525000	525000	525000	3
493	20230825	102000	267963000	525000	525000	525000	525000	1
494	20230825	101900	267438000	525000	525000	525000	525000	3
495	20230825	101800	265863000	525000	525000	525000	525000	0
496	20230825	101700	265863000	525000	525000	525000	525000	7
497	20230825	101600	262188000	525000	525000	525000	525000	3
498	20230825	101500	260613000	525000	526000	526000	525000	3
499	20230825	101400	259036000	526000	525000	526000	525000	2
500	20230825	101300	257985000	525000	526000	526000	525000	3
501	20230825	101200	256409000	525000	525000	525000	525000	1
502	20230825	101100	255884000	526000	526000	526000	526000	1
503	20230825	101000	255358000	526000	526000	526000	526000	1
504	20230825	100900	254832000	526000	526000	526000	526000	3
505	20230825	100800	253254000	526000	526000	526000	526000	2
506	20230825	100700	252202000	526000	526000	526000	526000	0
507	20230825	100600	252202000	526000	526000	526000	526000	0
508	20230825	100500	252202000	526000	525000	526000	525000	24
509	20230825	100400	239579000	525000	525000	525000	525000	2
510	20230825	100300	238529000	525000	524000	525000	524000	34
511	20230825	100200	220690000	524000	524000	524000	524000	0
512	20230825	100100	220690000	524000	524000	524000	524000	1
513	20230825	100000	220166000	524000	524000	524000	523000	31
514	20230825	095900	203923000	524000	524000	524000	524000	0
515	20230825	095800	203923000	524000	522000	524000	522000	53
516	20230825	095700	176171000	522000	522000	522000	522000	7
517	20230825	095600	172517000	523000	521000	523000	521000	20
518	20230825	095500	162067000	521000	521000	521000	521000	15
519	20230825	095400	154252000	521000	520000	521000	520000	99
520	20230825	095300	102707000	519000	519000	519000	519000	0
521	20230825	095200	102707000	519000	519000	519000	519000	0
522	20230825	095100	102707000	519000	519000	519000	519000	31
523	20230825	095000	86618000	518000	518000	518000	518000	0
524	20230825	094900	86618000	518000	518000	518000	518000	0
525	20230825	094800	86618000	518000	518000	518000	518000	3
526	20230825	094700	85064000	519000	519000	519000	519000	0
527	20230825	094600	85064000	519000	519000	519000	519000	1
528	20230825	094500	84545000	519000	519000	519000	519000	1
529	20230825	094400	84026000	519000	519000	519000	519000	0
530	20230825	094300	84026000	519000	519000	519000	519000	0
531	20230825	094200	84026000	519000	519000	519000	519000	0
532	20230825	094100	84026000	519000	519000	519000	519000	2
533	20230825	094000	82988000	518000	518000	518000	518000	4
534	20230825	093900	80916000	518000	518000	518000	518000	1
535	20230825	093800	80398000	518000	519000	519000	518000	7
536	20230825	093700	76771000	519000	518000	519000	518000	50
537	20230825	093600	50837000	518000	518000	518000	518000	1
538	20230825	093500	50319000	518000	517000	518000	517000	2
539	20230825	093400	49284000	518000	518000	518000	518000	2
540	20230825	093300	48248000	518000	518000	518000	518000	1
541	20230825	093200	47730000	518000	518000	518000	518000	0
542	20230825	093100	47730000	518000	518000	518000	518000	2
543	20230825	093000	46694000	517000	517000	517000	517000	0
544	20230825	092900	46694000	517000	517000	517000	517000	11
545	20230825	092800	41007000	517000	517000	517000	517000	4
546	20230825	092700	38939000	516000	516000	516000	516000	10
547	20230825	092600	33779000	515000	515000	515000	515000	0
548	20230825	092500	33779000	515000	515000	515000	515000	0
549	20230825	092400	33779000	515000	515000	515000	515000	0
550	20230825	092300	33779000	515000	515000	515000	515000	0
551	20230825	092200	33779000	515000	515000	515000	515000	0
552	20230825	092100	33779000	515000	514000	515000	514000	8
553	20230825	092000	29660000	514000	514000	514000	514000	10
554	20230825	091900	24520000	513000	513000	513000	513000	0
555	20230825	091800	24520000	513000	513000	513000	513000	0
556	20230825	091700	24520000	513000	513000	513000	513000	0
557	20230825	091600	24520000	513000	513000	513000	513000	0
558	20230825	091500	24520000	513000	513000	513000	513000	1
559	20230825	091400	24007000	512000	512000	512000	512000	0
560	20230825	091300	24007000	512000	512000	512000	512000	0
561	20230825	091200	24007000	512000	512000	512000	512000	0
562	20230825	091100	24007000	512000	512000	512000	512000	0
563	20230825	091000	24007000	512000	512000	512000	512000	0
564	20230825	090900	24007000	512000	512000	512000	512000	0
565	20230825	090800	24007000	512000	512000	512000	512000	0
566	20230825	090700	24007000	512000	512000	512000	512000	2
567	20230825	090600	22983000	515000	515000	515000	515000	0
568	20230825	090500	22983000	515000	513000	515000	513000	13
569	20230825	090400	16312000	513000	513000	513000	513000	0
570	20230825	090300	16312000	513000	510000	513000	510000	3
571	20230825	090200	14777000	510000	509000	510000	509000	18
572	20230825	090100	5602000	508000	508000	508000	508000	3
573	20230825	090000	4078000	509000	510000	510000	509000	8